NASDAQ:CTRP
Delisted
Ctrip.com International Stock Price (Quote)
$25.79
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.79 | $25.79 | Wednesday, 20th Jul 2022 CTRP stock ended at $25.79. During the day the stock fluctuated 0% from a day low at $25.79 to a day high of $25.79. |
| 90 days | $25.79 | $25.79 | |
| 52 weeks | $21.40 | $33.27 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2020 | $28.97 | $32.76 | $28.92 | $31.45 | 21 210 877 |
| Jan 24, 2020 | $33.13 | $33.35 | $31.50 | $31.90 | 13 424 598 |
| Jan 23, 2020 | $33.66 | $34.38 | $33.13 | $34.26 | 9 388 448 |
| Jan 22, 2020 | $35.71 | $36.29 | $34.43 | $34.45 | 15 728 844 |
| Jan 21, 2020 | $34.56 | $35.91 | $33.57 | $35.86 | 24 127 039 |
| Jan 17, 2020 | $38.60 | $38.95 | $38.12 | $38.94 | 6 914 035 |
| Jan 16, 2020 | $38.15 | $38.45 | $37.53 | $38.45 | 5 130 987 |
| Jan 15, 2020 | $38.39 | $38.51 | $37.43 | $37.56 | 5 319 974 |
| Jan 14, 2020 | $37.28 | $38.51 | $36.91 | $38.50 | 5 215 752 |
| Jan 13, 2020 | $37.24 | $38.00 | $37.01 | $37.65 | 5 981 198 |
| Jan 10, 2020 | $37.96 | $37.99 | $36.49 | $36.70 | 3 441 611 |
| Jan 09, 2020 | $37.49 | $37.95 | $36.84 | $37.12 | 3 313 485 |
| Jan 08, 2020 | $37.09 | $37.46 | $36.71 | $36.87 | 4 392 950 |
| Jan 07, 2020 | $35.75 | $37.84 | $35.44 | $37.33 | 8 528 081 |
| Jan 06, 2020 | $35.76 | $35.91 | $35.15 | $35.69 | 2 387 545 |
| Jan 03, 2020 | $36.09 | $36.70 | $35.95 | $36.18 | 2 561 400 |
| Jan 02, 2020 | $34.94 | $37.27 | $34.50 | $36.97 | 6 911 862 |
| Dec 31, 2019 | $34.00 | $34.06 | $33.48 | $33.54 | 1 753 103 |
| Dec 30, 2019 | $34.68 | $34.72 | $34.10 | $34.20 | 1 640 656 |
| Dec 27, 2019 | $34.75 | $34.85 | $34.48 | $34.61 | 1 352 479 |
| Dec 26, 2019 | $34.49 | $34.76 | $34.35 | $34.57 | 739 573 |
| Dec 24, 2019 | $34.35 | $34.64 | $34.18 | $34.47 | 501 707 |
| Dec 23, 2019 | $34.81 | $35.00 | $34.58 | $34.66 | 2 292 798 |
| Dec 20, 2019 | $34.24 | $34.80 | $34.07 | $34.57 | 5 391 456 |
| Dec 19, 2019 | $34.20 | $34.30 | $33.83 | $34.16 | 2 567 346 |
